KissMeData/043650/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192500	535228260	5890	5890	5890	5890	531
3	20231218	192400	535228260	5890	5890	5890	5890	0
4	20231218	192300	535228260	5890	5890	5890	5890	0
5	20231218	192200	535228260	5890	5890	5890	5890	0
6	20231218	192100	535228260	5890	5890	5890	5890	0
7	20231218	192000	535228260	5890	5890	5890	5890	0
8	20231218	191900	535228260	5890	5890	5890	5890	0
9	20231218	191800	535228260	5890	5890	5890	5890	0
10	20231218	191700	535228260	5890	5890	5890	5890	0
11	20231218	191600	535228260	5890	5890	5890	5890	0
12	20231218	191500	535228260	5890	5890	5890	5890	0
13	20231218	191400	535228260	5890	5890	5890	5890	0
14	20231218	191300	535228260	5890	5890	5890	5890	0
15	20231218	191200	535228260	5890	5890	5890	5890	0
16	20231218	191100	535228260	5890	5890	5890	5890	0
17	20231218	191000	535228260	5890	5890	5890	5890	0
18	20231218	190900	535228260	5890	5890	5890	5890	0
19	20231218	190800	535228260	5890	5890	5890	5890	0
20	20231218	190700	535228260	5890	5890	5890	5890	0
21	20231218	190600	535228260	5890	5890	5890	5890	0
22	20231218	190500	535228260	5890	5890	5890	5890	0
23	20231218	190400	535228260	5890	5890	5890	5890	0
24	20231218	190300	535228260	5890	5890	5890	5890	0
25	20231218	190200	535228260	5890	5890	5890	5890	0
26	20231218	190100	535228260	5890	5890	5890	5890	0
27	20231218	190000	535228260	5890	5890	5890	5890	0
28	20231218	185900	535228260	5890	5890	5890	5890	0
29	20231218	185800	535228260	5890	5890	5890	5890	0
30	20231218	185700	535228260	5890	5890	5890	5890	0
31	20231218	185600	535228260	5890	5890	5890	5890	0
32	20231218	185500	535228260	5890	5890	5890	5890	531
33	20231218	185400	535228260	5890	5890	5890	5890	0
34	20231218	185300	535228260	5890	5890	5890	5890	0
35	20231218	185200	535228260	5890	5890	5890	5890	0
36	20231218	185100	535228260	5890	5890	5890	5890	0
37	20231218	185000	535228260	5890	5890	5890	5890	0
38	20231218	184900	535228260	5890	5890	5890	5890	0
39	20231218	184800	535228260	5890	5890	5890	5890	0
40	20231218	184700	535228260	5890	5890	5890	5890	0
41	20231218	184600	535228260	5890	5890	5890	5890	0
42	20231218	184500	535228260	5890	5890	5890	5890	0
43	20231218	184400	535228260	5890	5890	5890	5890	0
44	20231218	184300	535228260	5890	5890	5890	5890	0
45	20231218	184200	535228260	5890	5890	5890	5890	0
46	20231218	184100	535228260	5890	5890	5890	5890	0
47	20231218	184000	535228260	5890	5890	5890	5890	0
48	20231218	183900	535228260	5890	5890	5890	5890	0
49	20231218	183800	535228260	5890	5890	5890	5890	0
50	20231218	183700	535228260	5890	5890	5890	5890	0
51	20231218	183600	535228260	5890	5890	5890	5890	0
52	20231218	183500	535228260	5890	5890	5890	5890	0
53	20231218	183400	535228260	5890	5890	5890	5890	0
54	20231218	183300	535228260	5890	5890	5890	5890	0
55	20231218	183200	535228260	5890	5890	5890	5890	0
56	20231218	183100	535228260	5890	5890	5890	5890	0
57	20231218	183000	535228260	5890	5890	5890	5890	0
58	20231218	182900	535228260	5890	5890	5890	5890	0
59	20231218	182800	535228260	5890	5890	5890	5890	0
60	20231218	182700	535228260	5890	5890	5890	5890	0
61	20231218	182600	535228260	5890	5890	5890	5890	0
62	20231218	182500	535228260	5890	5890	5890	5890	531
63	20231218	182400	535228260	5890	5890	5890	5890	0
64	20231218	182300	535228260	5890	5890	5890	5890	0
65	20231218	182200	535228260	5890	5890	5890	5890	0
66	20231218	182100	535228260	5890	5890	5890	5890	0
67	20231218	182000	535228260	5890	5890	5890	5890	0
68	20231218	181900	535228260	5890	5890	5890	5890	0
69	20231218	181800	535228260	5890	5890	5890	5890	0
70	20231218	181700	535228260	5890	5890	5890	5890	0
71	20231218	181600	535228260	5890	5890	5890	5890	0
72	20231218	181500	535228260	5890	5890	5890	5890	0
73	20231218	181400	535228260	5890	5890	5890	5890	0
74	20231218	181300	535228260	5890	5890	5890	5890	0
75	20231218	181200	535228260	5890	5890	5890	5890	0
76	20231218	181100	535228260	5890	5890	5890	5890	0
77	20231218	181000	535228260	5890	5890	5890	5890	0
78	20231218	180900	535228260	5890	5890	5890	5890	0
79	20231218	180800	535228260	5890	5890	5890	5890	0
80	20231218	180700	535228260	5890	5890	5890	5890	0
81	20231218	180600	535228260	5890	5890	5890	5890	0
82	20231218	180500	535228260	5890	5890	5890	5890	0
83	20231218	180400	535228260	5890	5890	5890	5890	0
84	20231218	180300	535228260	5890	5890	5890	5890	0
85	20231218	180200	535228260	5890	5890	5890	5890	0
86	20231218	180100	535228260	5890	5890	5890	5890	0
87	20231218	180000	535228260	5890	5890	5890	5890	0
88	20231218	175900	535228260	5890	5890	5890	5890	0
89	20231218	175800	535228260	5890	5890	5890	5890	0
90	20231218	175700	535228260	5890	5890	5890	5890	0
91	20231218	175600	535228260	5890	5890	5890	5890	0
92	20231218	175500	535228260	5890	5890	5890	5890	531
93	20231218	175400	535228260	5890	5890	5890	5890	0
94	20231218	175300	535228260	5890	5890	5890	5890	0
95	20231218	175200	535228260	5890	5890	5890	5890	0
96	20231218	175100	535228260	5890	5890	5890	5890	0
97	20231218	175000	535228260	5890	5890	5890	5890	0
98	20231218	174900	535228260	5890	5890	5890	5890	0
99	20231218	174800	535228260	5890	5890	5890	5890	0
100	20231218	174700	535228260	5890	5890	5890	5890	0
101	20231218	174600	535228260	5890	5890	5890	5890	0
102	20231218	174500	535228260	5890	5890	5890	5890	0
103	20231218	174400	535228260	5890	5890	5890	5890	0
104	20231218	174300	535228260	5890	5890	5890	5890	0
105	20231218	174200	535228260	5890	5890	5890	5890	0
106	20231218	174100	535228260	5890	5890	5890	5890	0
107	20231218	174000	535228260	5890	5890	5890	5890	0
108	20231218	173900	535228260	5890	5890	5890	5890	0
109	20231218	173800	535228260	5890	5890	5890	5890	0
110	20231218	173700	535228260	5890	5890	5890	5890	0
111	20231218	173600	535228260	5890	5890	5890	5890	0
112	20231218	173500	535228260	5890	5890	5890	5890	0
113	20231218	173400	535228260	5890	5890	5890	5890	0
114	20231218	173300	535228260	5890	5890	5890	5890	0
115	20231218	173200	535228260	5890	5890	5890	5890	0
116	20231218	173100	535228260	5890	5890	5890	5890	0
117	20231218	173000	535228260	5890	5890	5890	5890	0
118	20231218	172900	535228260	5890	5890	5890	5890	0
119	20231218	172800	535228260	5890	5890	5890	5890	0
120	20231218	172700	535228260	5890	5890	5890	5890	0
121	20231218	172600	535228260	5890	5890	5890	5890	0
122	20231218	172500	535228260	5890	5890	5890	5890	531
123	20231218	172400	535228260	5890	5890	5890	5890	0
124	20231218	172300	535228260	5890	5890	5890	5890	0
125	20231218	172200	535228260	5890	5890	5890	5890	0
126	20231218	172100	535228260	5890	5890	5890	5890	0
127	20231218	172000	535228260	5890	5890	5890	5890	0
128	20231218	171900	535228260	5890	5890	5890	5890	0
129	20231218	171800	535228260	5890	5890	5890	5890	0
130	20231218	171700	535228260	5890	5890	5890	5890	0
131	20231218	171600	535228260	5890	5890	5890	5890	0
132	20231218	171500	535228260	5890	5890	5890	5890	0
133	20231218	171400	535228260	5890	5890	5890	5890	0
134	20231218	171300	535228260	5890	5890	5890	5890	0
135	20231218	171200	535228260	5890	5890	5890	5890	0
136	20231218	171100	535228260	5890	5890	5890	5890	0
137	20231218	171000	535228260	5890	5890	5890	5890	0
138	20231218	170900	535228260	5890	5890	5890	5890	0
139	20231218	170800	535228260	5890	5890	5890	5890	0
140	20231218	170700	535228260	5890	5890	5890	5890	0
141	20231218	170600	535228260	5890	5890	5890	5890	0
142	20231218	170500	535228260	5890	5890	5890	5890	0
143	20231218	170400	535228260	5890	5890	5890	5890	0
144	20231218	170300	535228260	5890	5890	5890	5890	0
145	20231218	170200	535228260	5890	5890	5890	5890	0
146	20231218	170100	535228260	5890	5890	5890	5890	0
147	20231218	170000	535228260	5890	5890	5890	5890	0
148	20231218	165900	535228260	5890	5890	5890	5890	0
149	20231218	165800	535228260	5890	5890	5890	5890	0
150	20231218	165700	535228260	5890	5890	5890	5890	0
151	20231218	165600	535228260	5890	5890	5890	5890	0
152	20231218	165500	535228260	5890	5890	5890	5890	531
153	20231218	165400	535228260	5890	5890	5890	5890	0
154	20231218	165300	535228260	5890	5890	5890	5890	0
155	20231218	165200	535228260	5890	5890	5890	5890	0
156	20231218	165100	535228260	5890	5890	5890	5890	0
157	20231218	165000	535228260	5890	5890	5890	5890	0
158	20231218	164900	535228260	5890	5890	5890	5890	0
159	20231218	164800	535228260	5890	5890	5890	5890	0
160	20231218	164700	535228260	5890	5890	5890	5890	0
161	20231218	164600	535228260	5890	5890	5890	5890	0
162	20231218	164500	535228260	5890	5890	5890	5890	0
163	20231218	164400	535228260	5890	5890	5890	5890	0
164	20231218	164300	535228260	5890	5890	5890	5890	0
165	20231218	164200	535228260	5890	5890	5890	5890	0
166	20231218	164100	535228260	5890	5890	5890	5890	0
167	20231218	164000	535228260	5890	5890	5890	5890	0
168	20231218	163900	535228260	5890	5890	5890	5890	0
169	20231218	163800	535228260	5890	5890	5890	5890	0
170	20231218	163700	535228260	5890	5890	5890	5890	0
171	20231218	163600	535228260	5890	5890	5890	5890	0
172	20231218	163500	535228260	5890	5890	5890	5890	0
173	20231218	163400	535228260	5890	5890	5890	5890	0
174	20231218	163300	535228260	5890	5890	5890	5890	0
175	20231218	163200	535228260	5890	5890	5890	5890	0
176	20231218	163100	535228260	5890	5890	5890	5890	0
177	20231218	163000	535228260	5890	5890	5890	5890	0
178	20231218	162900	535228260	5890	5890	5890	5890	0
179	20231218	162800	535228260	5890	5890	5890	5890	0
180	20231218	162700	535228260	5890	5890	5890	5890	0
181	20231218	162600	535228260	5890	5890	5890	5890	0
182	20231218	162500	535228260	5890	5890	5890	5890	531
183	20231218	162400	535228260	5890	5890	5890	5890	0
184	20231218	162300	535228260	5890	5890	5890	5890	0
185	20231218	162200	535228260	5890	5890	5890	5890	0
186	20231218	162100	535228260	5890	5890	5890	5890	0
187	20231218	162000	535228260	5890	5890	5890	5890	0
188	20231218	161900	535228260	5890	5890	5890	5890	0
189	20231218	161800	535228260	5890	5890	5890	5890	0
190	20231218	161700	535228260	5890	5890	5890	5890	0
191	20231218	161600	535228260	5890	5890	5890	5890	0
192	20231218	161500	535228260	5890	5890	5890	5890	0
193	20231218	161400	535228260	5890	5890	5890	5890	0
194	20231218	161300	535228260	5890	5890	5890	5890	0
195	20231218	161200	535228260	5890	5890	5890	5890	0
196	20231218	161100	535228260	5890	5890	5890	5890	0
197	20231218	161000	535228260	5890	5890	5890	5890	0
198	20231218	160900	535228260	5890	5890	5890	5890	0
199	20231218	160800	535228260	5890	5890	5890	5890	0
200	20231218	160700	535228260	5890	5890	5890	5890	0
201	20231218	160600	535228260	5890	5890	5890	5890	0
202	20231218	160500	535228260	5890	5890	5890	5890	0
203	20231218	160400	535228260	5890	5890	5890	5890	0
204	20231218	160300	535228260	5890	5890	5890	5890	0
205	20231218	160200	535228260	5890	5890	5890	5890	0
206	20231218	160100	535228260	5890	5890	5890	5890	0
207	20231218	160000	535228260	5890	5890	5890	5890	0
208	20231218	155900	535228260	5890	5890	5890	5890	0
209	20231218	155800	535228260	5890	5890	5890	5890	0
210	20231218	155700	535228260	5890	5890	5890	5890	0
211	20231218	155600	535228260	5890	5890	5890	5890	0
212	20231218	155500	535228260	5890	5890	5890	5890	531
213	20231218	155400	535228260	5890	5890	5890	5890	0
214	20231218	155300	535228260	5890	5890	5890	5890	0
215	20231218	155200	535228260	5890	5890	5890	5890	0
216	20231218	155100	535228260	5890	5890	5890	5890	0
217	20231218	155000	535228260	5890	5890	5890	5890	0
218	20231218	154900	535228260	5890	5890	5890	5890	0
219	20231218	154800	535228260	5890	5890	5890	5890	0
220	20231218	154700	535228260	5890	5890	5890	5890	0
221	20231218	154600	535228260	5890	5890	5890	5890	0
222	20231218	154500	535228260	5890	5890	5890	5890	0
223	20231218	154400	535228260	5890	5890	5890	5890	0
224	20231218	154300	535228260	5890	5890	5890	5890	0
225	20231218	154200	535228260	5890	5890	5890	5890	0
226	20231218	154100	535228260	5890	5890	5890	5890	0
227	20231218	154000	535228260	5890	5890	5890	5890	0
228	20231218	153900	535228260	5890	5890	5890	5890	0
229	20231218	153800	535228260	5890	5890	5890	5890	0
230	20231218	153700	535228260	5890	5890	5890	5890	0
231	20231218	153600	535228260	5890	5890	5890	5890	0
232	20231218	153500	535228260	5890	5890	5890	5890	0
233	20231218	153400	535228260	5890	5890	5890	5890	0
234	20231218	153300	535228260	5890	5890	5890	5890	0
235	20231218	153200	535228260	5890	5890	5890	5890	0
236	20231218	153100	535228260	5890	5890	5890	5890	0
237	20231218	153000	535228260	5890	5890	5890	5890	531
238	20231218	152900	532100670	5880	5880	5880	5880	0
239	20231218	152800	532100670	5880	5880	5880	5880	0
240	20231218	152700	532100670	5880	5880	5880	5880	0
241	20231218	152600	532100670	5880	5880	5880	5880	0
242	20231218	152500	532100670	5880	5880	5880	5880	0
243	20231218	152400	532100670	5880	5880	5880	5880	0
244	20231218	152300	532100670	5880	5880	5880	5880	0
245	20231218	152200	532100670	5880	5880	5880	5880	0
246	20231218	152100	532100670	5880	5880	5880	5880	0
247	20231218	152000	532100670	5880	5880	5880	5880	0
248	20231218	151900	532100670	5880	5900	5900	5880	41
249	20231218	151800	531859570	5900	5900	5900	5900	40
250	20231218	151700	531623570	5880	5880	5880	5880	0
251	20231218	151600	531623570	5880	5880	5880	5880	0
252	20231218	151500	531623570	5880	5890	5900	5880	4561
253	20231218	151400	504746330	5880	5880	5880	5880	0
254	20231218	151300	504746330	5880	5880	5880	5880	583
255	20231218	151200	501318290	5890	5890	5890	5890	1
256	20231218	151100	501312400	5870	5880	5880	5870	190
257	20231218	151000	500196970	5880	5880	5880	5880	0
258	20231218	150900	500196970	5880	5880	5880	5880	200
259	20231218	150800	499020970	5880	5890	5890	5880	20
260	20231218	150700	498903350	5880	5880	5880	5880	269
261	20231218	150600	497321630	5870	5880	5880	5870	595
262	20231218	150500	493823040	5880	5870	5880	5870	650
263	20231218	150400	490001540	5870	5870	5870	5870	0
264	20231218	150300	490001540	5870	5870	5870	5870	100
265	20231218	150200	489414540	5870	5870	5870	5870	259
266	20231218	150100	487894210	5870	5870	5870	5870	120
267	20231218	150000	487189810	5880	5880	5880	5880	25
268	20231218	145900	487042810	5870	5870	5870	5870	0
269	20231218	145800	487042810	5870	5870	5870	5870	0
270	20231218	145700	487042810	5870	5870	5870	5870	85
271	20231218	145600	486543860	5880	5880	5880	5880	0
272	20231218	145500	486543860	5880	5880	5880	5880	0
273	20231218	145400	486543860	5880	5880	5880	5880	0
274	20231218	145300	486543860	5880	5890	5890	5880	53
275	20231218	145200	486231700	5880	5880	5880	5880	19
276	20231218	145100	486119980	5870	5870	5870	5870	0
277	20231218	145000	486119980	5870	5870	5870	5870	0
278	20231218	144900	486119980	5870	5870	5870	5870	0
279	20231218	144800	486119980	5870	5870	5870	5870	1
280	20231218	144700	486114110	5870	5870	5870	5870	39
281	20231218	144600	485885180	5860	5860	5860	5860	0
282	20231218	144500	485885180	5860	5860	5860	5860	0
283	20231218	144400	485885180	5860	5860	5860	5860	99
284	20231218	144300	485305040	5860	5860	5860	5860	0
285	20231218	144200	485305040	5860	5860	5860	5860	0
286	20231218	144100	485305040	5860	5860	5860	5860	0
287	20231218	144000	485305040	5860	5870	5870	5860	174
288	20231218	143900	484285300	5860	5860	5860	5860	100
289	20231218	143800	483699300	5900	5870	5900	5860	1002
290	20231218	143700	477825120	5870	5880	5880	5870	1000
291	20231218	143600	471945450	5900	5900	5900	5900	0
292	20231218	143500	471945450	5900	5900	5900	5900	0
293	20231218	143400	471945450	5900	5880	5900	5880	36
294	20231218	143300	471733750	5880	5880	5880	5880	0
295	20231218	143200	471733750	5880	5880	5880	5880	0
296	20231218	143100	471733750	5880	5880	5880	5880	1
297	20231218	143000	471727870	5880	5880	5880	5880	0
298	20231218	142900	471727870	5880	5880	5880	5880	25
299	20231218	142800	471580870	5900	5900	5900	5900	47
300	20231218	142700	471303570	5910	5900	5910	5900	25
301	20231218	142600	471156060	5900	5890	5900	5890	132
302	20231218	142500	470377380	5900	5900	5900	5900	0
303	20231218	142400	470377380	5900	5900	5900	5900	0
304	20231218	142300	470377380	5900	5900	5900	5900	0
305	20231218	142200	470377380	5900	5880	5900	5880	62
306	20231218	142100	470012790	5880	5880	5880	5880	135
307	20231218	142000	469218990	5880	5880	5880	5880	0
308	20231218	141900	469218990	5880	5900	5900	5880	394
309	20231218	141800	466902210	5900	5900	5900	5900	10
310	20231218	141700	466843210	5900	5900	5900	5900	0
311	20231218	141600	466843210	5900	5900	5910	5900	43
312	20231218	141500	466589490	5900	5900	5900	5900	259
313	20231218	141400	465061390	5900	5900	5900	5900	0
314	20231218	141300	465061390	5900	5900	5900	5900	400
315	20231218	141200	462701390	5910	5900	5910	5900	502
316	20231218	141100	459739570	5900	5900	5900	5900	18
317	20231218	141000	459633370	5900	5900	5900	5900	0
318	20231218	140900	459633370	5900	5900	5900	5900	14
319	20231218	140800	459550770	5900	5900	5900	5900	50
320	20231218	140700	459255770	5900	5900	5900	5900	0
321	20231218	140600	459255770	5900	5900	5900	5900	169
322	20231218	140500	458258670	5900	5900	5900	5900	87
323	20231218	140400	457745370	5900	5880	5900	5870	4002
324	20231218	140300	434185970	5880	5880	5880	5880	0
325	20231218	140200	434185970	5880	5880	5880	5870	11
326	20231218	140100	434121380	5870	5870	5870	5870	424
327	20231218	140000	431632500	5860	5860	5860	5860	0
328	20231218	135900	431632500	5860	5860	5860	5860	180
329	20231218	135800	430577700	5860	5860	5860	5860	82
330	20231218	135700	430097180	5870	5870	5870	5870	115
331	20231218	135600	429422130	5860	5860	5860	5860	100
332	20231218	135500	428836130	5870	5870	5870	5870	0
333	20231218	135400	428836130	5870	5870	5870	5870	1
334	20231218	135300	428830260	5860	5860	5860	5860	255
335	20231218	135200	427335960	5860	5860	5860	5860	0
336	20231218	135100	427335960	5860	5870	5870	5860	105
337	20231218	135000	426720160	5860	5860	5860	5860	0
338	20231218	134900	426720160	5860	5860	5860	5860	10
339	20231218	134800	426661560	5870	5870	5870	5870	0
340	20231218	134700	426661560	5870	5870	5870	5870	0
341	20231218	134600	426661560	5870	5870	5870	5870	0
342	20231218	134500	426661560	5870	5870	5870	5870	0
343	20231218	134400	426661560	5870	5870	5870	5870	0
344	20231218	134300	426661560	5870	5870	5870	5870	109
345	20231218	134200	426021730	5870	5880	5880	5870	66
346	20231218	134100	425633660	5880	5880	5880	5880	16
347	20231218	134000	425539580	5880	5880	5880	5880	0
348	20231218	133900	425539580	5880	5880	5880	5880	0
349	20231218	133800	425539580	5880	5880	5880	5880	0
350	20231218	133700	425539580	5880	5880	5880	5880	200
351	20231218	133600	424363580	5880	5880	5880	5880	0
352	20231218	133500	424363580	5880	5880	5880	5880	0
353	20231218	133400	424363580	5880	5880	5880	5880	0
354	20231218	133300	424363580	5880	5880	5880	5880	2
355	20231218	133200	424351820	5870	5880	5880	5870	31
356	20231218	133100	424169770	5880	5880	5880	5880	52
357	20231218	133000	423864010	5880	5870	5880	5870	22
358	20231218	132900	423734850	5870	5870	5870	5870	30
359	20231218	132800	423558750	5870	5870	5870	5870	0
360	20231218	132700	423558750	5870	5870	5870	5870	152
361	20231218	132600	422666510	5870	5870	5870	5870	0
362	20231218	132500	422666510	5870	5870	5870	5870	0
363	20231218	132400	422666510	5870	5870	5870	5870	0
364	20231218	132300	422666510	5870	5870	5870	5870	0
365	20231218	132200	422666510	5870	5870	5870	5870	20
366	20231218	132100	422549110	5880	5880	5880	5880	0
367	20231218	132000	422549110	5880	5880	5880	5880	0
368	20231218	131900	422549110	5880	5880	5880	5880	1
369	20231218	131800	422543230	5870	5870	5870	5870	600
370	20231218	131700	419021230	5880	5880	5880	5880	10
371	20231218	131600	418962430	5870	5870	5870	5870	250
372	20231218	131500	417494930	5880	5880	5880	5880	0
373	20231218	131400	417494930	5880	5880	5880	5880	0
374	20231218	131300	417494930	5880	5880	5880	5880	0
375	20231218	131200	417494930	5880	5880	5880	5880	1
376	20231218	131100	417489050	5870	5870	5870	5870	0
377	20231218	131000	417489050	5870	5870	5870	5870	0
378	20231218	130900	417489050	5870	5870	5870	5870	0
379	20231218	130800	417489050	5870	5870	5870	5870	553
380	20231218	130700	414242940	5880	5880	5880	5880	40
381	20231218	130600	414007740	5890	5890	5890	5890	0
382	20231218	130500	414007740	5890	5890	5890	5890	0
383	20231218	130400	414007740	5890	5890	5890	5890	200
384	20231218	130300	412829740	5890	5890	5890	5890	1
385	20231218	130200	412823850	5870	5880	5890	5870	364
386	20231218	130100	410685970	5880	5880	5880	5880	2
387	20231218	130000	410674210	5880	5880	5880	5880	0
388	20231218	125900	410674210	5880	5860	5880	5860	106
389	20231218	125800	410051650	5860	5870	5870	5860	1502
390	20231218	125700	401249910	5880	5880	5880	5880	0
391	20231218	125600	401249910	5880	5880	5880	5880	3
392	20231218	125500	401232270	5880	5880	5880	5880	0
393	20231218	125400	401232270	5880	5880	5880	5880	0
394	20231218	125300	401232270	5880	5870	5880	5870	202
395	20231218	125200	400044520	5870	5870	5870	5870	0
396	20231218	125100	400044520	5870	5870	5870	5870	5
397	20231218	125000	400015170	5860	5870	5880	5860	401
398	20231218	124900	397657390	5870	5870	5870	5870	0
399	20231218	124800	397657390	5870	5870	5870	5870	312
400	20231218	124700	395825950	5860	5850	5860	5850	148
401	20231218	124600	394959580	5850	5850	5850	5850	100
402	20231218	124500	394374580	5850	5850	5850	5850	0
403	20231218	124400	394374580	5850	5850	5850	5850	0
404	20231218	124300	394374580	5850	5850	5850	5850	1384
405	20231218	124200	386278180	5840	5840	5840	5840	0
406	20231218	124100	386278180	5840	5840	5840	5840	0
407	20231218	124000	386278180	5840	5840	5840	5840	3
408	20231218	123900	386260660	5860	5850	5860	5850	104
409	20231218	123800	385652030	5840	5840	5840	5840	0
410	20231218	123700	385652030	5840	5850	5850	5840	38
411	20231218	123600	385429760	5850	5850	5850	5850	0
412	20231218	123500	385429760	5850	5850	5850	5850	1
413	20231218	123400	385423910	5860	5860	5860	5860	10
414	20231218	123300	385365310	5860	5860	5860	5860	0
415	20231218	123200	385365310	5860	5860	5860	5860	0
416	20231218	123100	385365310	5860	5860	5860	5860	0
417	20231218	123000	385365310	5860	5860	5860	5860	0
418	20231218	122900	385365310	5860	5850	5860	5850	11
419	20231218	122800	385300920	5860	5860	5860	5860	1
420	20231218	122700	385295060	5850	5850	5850	5850	0
421	20231218	122600	385295060	5850	5850	5850	5850	2
422	20231218	122500	385283360	5860	5860	5860	5860	0
423	20231218	122400	385283360	5860	5850	5860	5850	2
424	20231218	122300	385271650	5850	5850	5850	5850	176
425	20231218	122200	384242050	5840	5840	5840	5840	2
426	20231218	122100	384230370	5840	5840	5840	5840	0
427	20231218	122000	384230370	5840	5840	5840	5840	278
428	20231218	121900	382606850	5850	5840	5850	5840	155
429	20231218	121800	381701210	5840	5850	5850	5840	156
430	20231218	121700	380790160	5840	5850	5850	5840	63
431	20231218	121600	380422140	5850	5850	5850	5850	1
432	20231218	121500	380416290	5840	5840	5840	5840	0
433	20231218	121400	380416290	5840	5840	5840	5840	0
434	20231218	121300	380416290	5840	5840	5840	5840	0
435	20231218	121200	380416290	5840	5840	5840	5840	553
436	20231218	121100	377186770	5840	5840	5840	5840	1
437	20231218	121000	377180930	5840	5840	5840	5840	86
438	20231218	120900	376678690	5840	5840	5840	5840	0
439	20231218	120800	376678690	5840	5850	5850	5840	255
440	20231218	120700	375188490	5840	5840	5840	5840	14
441	20231218	120600	375106730	5840	5840	5840	5840	36
442	20231218	120500	374896490	5840	5840	5840	5840	114
443	20231218	120400	374230730	5840	5840	5840	5840	50
444	20231218	120300	373938730	5840	5840	5840	5840	0
445	20231218	120200	373938730	5840	5840	5840	5840	1
446	20231218	120100	373932890	5830	5830	5830	5830	0
447	20231218	120000	373932890	5830	5830	5830	5830	1430
448	20231218	115900	365595990	5850	5850	5850	5850	1
449	20231218	115800	365590140	5830	5830	5830	5830	44
450	20231218	115700	365333620	5820	5820	5820	5820	0
451	20231218	115600	365333620	5820	5820	5820	5820	0
452	20231218	115500	365333620	5820	5820	5820	5820	20
453	20231218	115400	365217220	5830	5830	5830	5830	0
454	20231218	115300	365217220	5830	5840	5840	5830	4162
455	20231218	115200	340912730	5850	5850	5850	5850	0
456	20231218	115100	340912730	5850	5850	5850	5850	0
457	20231218	115000	340912730	5850	5850	5850	5850	20
458	20231218	114900	340795730	5850	5850	5850	5850	159
459	20231218	114800	339865580	5850	5850	5850	5850	10
460	20231218	114700	339807080	5850	5850	5850	5850	157
461	20231218	114600	338888630	5840	5840	5840	5840	0
462	20231218	114500	338888630	5840	5850	5850	5840	2000
463	20231218	114400	327206370	5850	5850	5850	5850	80
464	20231218	114300	326738370	5850	5850	5850	5850	200
465	20231218	114200	325568370	5840	5840	5840	5840	40
466	20231218	114100	325334770	5840	5840	5840	5840	0
467	20231218	114000	325334770	5840	5840	5840	5840	1427
468	20231218	113900	317001090	5830	5830	5830	5830	0
469	20231218	113800	317001090	5830	5830	5830	5830	0
470	20231218	113700	317001090	5830	5830	5830	5830	0
471	20231218	113600	317001090	5830	5830	5830	5830	0
472	20231218	113500	317001090	5830	5830	5830	5830	80
473	20231218	113400	316534690	5830	5830	5830	5830	0
474	20231218	113300	316534690	5830	5830	5830	5830	0
475	20231218	113200	316534690	5830	5830	5830	5830	55
476	20231218	113100	316214040	5860	5860	5860	5860	0
477	20231218	113000	316214040	5860	5860	5860	5860	0
478	20231218	112900	316214040	5860	5860	5860	5860	1
479	20231218	112800	316208180	5860	5860	5860	5860	0
480	20231218	112700	316208180	5860	5860	5860	5860	30
481	20231218	112600	316032380	5860	5860	5860	5860	0
482	20231218	112500	316032380	5860	5830	5860	5830	507
483	20231218	112400	313076540	5820	5830	5830	5820	296
484	20231218	112300	311353380	5830	5830	5830	5830	0
485	20231218	112200	311353380	5830	5830	5830	5830	20
486	20231218	112100	311236780	5820	5830	5830	5820	300
487	20231218	112000	309490770	5840	5840	5840	5840	0
488	20231218	111900	309490770	5840	5840	5840	5840	0
489	20231218	111800	309490770	5840	5840	5840	5840	10
490	20231218	111700	309432370	5840	5840	5840	5840	1
491	20231218	111600	309426530	5820	5860	5860	5820	2486
492	20231218	111500	294936050	5840	5840	5840	5840	0
493	20231218	111400	294936050	5840	5840	5840	5840	1
494	20231218	111300	294930210	5860	5840	5860	5840	401
495	20231218	111200	292588350	5860	5860	5860	5860	0
496	20231218	111100	292588350	5860	5860	5860	5860	1
497	20231218	111000	292582490	5840	5840	5840	5840	19
498	20231218	110900	292471530	5850	5850	5850	5850	0
499	20231218	110800	292471530	5850	5850	5850	5850	10
500	20231218	110700	292413030	5850	5840	5850	5840	104
501	20231218	110600	291804670	5870	5870	5870	5870	0
502	20231218	110500	291804670	5870	5870	5870	5870	1
503	20231218	110400	291798800	5840	5840	5870	5840	178
504	20231218	110300	290759250	5850	5870	5870	5850	68
505	20231218	110200	290361400	5870	5870	5870	5870	2
506	20231218	110100	290349660	5890	5890	5890	5890	1
507	20231218	110000	290343770	5890	5890	5890	5890	2
508	20231218	105900	290331990	5850	5890	5890	5850	1050
509	20231218	105800	284187100	5890	5890	5890	5890	0
510	20231218	105700	284187100	5890	5890	5890	5890	16
511	20231218	105600	284092860	5890	5890	5890	5890	0
512	20231218	105500	284092860	5890	5860	5890	5860	52
513	20231218	105400	283788110	5890	5860	5890	5860	56
514	20231218	105300	283459920	5890	5890	5890	5890	1
515	20231218	105200	283454030	5860	5870	5870	5860	200
516	20231218	105100	282281520	5890	5890	5890	5890	0
517	20231218	105000	282281520	5890	5890	5890	5890	0
518	20231218	104900	282281520	5890	5890	5890	5890	10
519	20231218	104800	282222620	5890	5880	5890	5880	120
520	20231218	104700	281517010	5880	5880	5880	5880	60
521	20231218	104600	281164210	5900	5900	5900	5900	2
522	20231218	104500	281152410	5880	5900	5900	5880	22
523	20231218	104400	281022970	5900	5880	5900	5880	301
524	20231218	104300	279253070	5890	5900	5900	5890	3
525	20231218	104200	279235390	5880	5880	5880	5880	10
526	20231218	104100	279176590	5900	5900	5900	5900	1
527	20231218	104000	279170690	5900	5900	5900	5900	0
528	20231218	103900	279170690	5900	5900	5900	5900	0
529	20231218	103800	279170690	5900	5900	5900	5900	0
530	20231218	103700	279170690	5900	5900	5900	5900	10
531	20231218	103600	279111690	5900	5880	5900	5880	186
532	20231218	103500	278017900	5900	5900	5900	5880	3
533	20231218	103400	278000220	5880	5880	5880	5880	4
534	20231218	103300	277976700	5900	5900	5900	5900	1001
535	20231218	103200	272070800	5890	5900	5900	5890	506
536	20231218	103100	269090440	5900	5900	5900	5880	53
537	20231218	103000	268778760	5900	5870	5900	5870	2
538	20231218	102900	268766990	5890	5880	5890	5880	2000
539	20231218	102800	256987430	5880	5860	5880	5860	43
540	20231218	102700	256735390	5860	5880	5880	5860	1640
541	20231218	102600	247116190	5900	5900	5900	5900	0
542	20231218	102500	247116190	5900	5880	5900	5880	42
543	20231218	102400	246869210	5900	5900	5900	5880	204
544	20231218	102300	245665630	5900	5890	5900	5870	304
545	20231218	102200	243875060	5890	5870	5890	5870	2
546	20231218	102100	243863300	5890	5850	5890	5850	43
547	20231218	102000	243611020	5880	5880	5880	5880	0
548	20231218	101900	243611020	5880	5890	5890	5880	4
549	20231218	101800	243587490	5880	5880	5880	5880	198
550	20231218	101700	242423250	5880	5880	5880	5880	0
551	20231218	101600	242423250	5880	5880	5880	5880	0
552	20231218	101500	242423250	5880	5860	5880	5850	208
553	20231218	101400	241204380	5880	5880	5880	5880	35
554	20231218	101300	240998580	5880	5860	5880	5860	197
555	20231218	101200	239844140	5860	5860	5860	5860	0
556	20231218	101100	239844140	5860	5850	5860	5850	235
557	20231218	101000	238469340	5850	5850	5850	5850	19
558	20231218	100900	238358190	5850	5840	5850	5840	40
559	20231218	100800	238124430	5840	5840	5840	5840	181
560	20231218	100700	237067390	5850	5850	5850	5850	1
561	20231218	100600	237061540	5850	5850	5850	5850	0
562	20231218	100500	237061540	5850	5850	5850	5850	0
563	20231218	100400	237061540	5850	5850	5850	5850	0
564	20231218	100300	237061540	5850	5840	5850	5840	483
565	20231218	100200	234236990	5840	5840	5840	5840	204
566	20231218	100100	233045630	5840	5840	5840	5840	12
567	20231218	100000	232975550	5850	5850	5850	5850	1
568	20231218	095900	232969700	5850	5850	5850	5850	295
569	20231218	095800	231243950	5860	5850	5860	5850	211
570	20231218	095700	230009590	5840	5840	5840	5840	623
571	20231218	095600	226371270	5830	5830	5830	5830	5
572	20231218	095500	226342120	5830	5830	5830	5830	2
573	20231218	095400	226330460	5830	5830	5830	5830	100
574	20231218	095300	225747460	5830	5830	5830	5830	99
575	20231218	095200	225170290	5840	5840	5840	5840	30
576	20231218	095100	224995090	5840	5840	5840	5840	194
577	20231218	095000	223862130	5830	5830	5830	5830	0
578	20231218	094900	223862130	5830	5830	5830	5830	322
579	20231218	094800	221984870	5830	5830	5830	5830	32
580	20231218	094700	221798310	5820	5820	5820	5820	0
581	20231218	094600	221798310	5820	5830	5830	5820	475
582	20231218	094500	219030090	5830	5840	5840	5830	56
583	20231218	094400	218703130	5840	5840	5840	5840	282
584	20231218	094300	217056250	5840	5840	5840	5840	682
585	20231218	094200	213073370	5840	5820	5840	5820	451
586	20231218	094100	210444000	5830	5830	5830	5830	1
587	20231218	094000	210438170	5810	5830	5830	5810	564
588	20231218	093900	207157470	5830	5830	5830	5830	529
589	20231218	093800	204073400	5840	5840	5840	5840	0
590	20231218	093700	204073400	5840	5840	5840	5840	7
591	20231218	093600	204032520	5840	5840	5840	5840	0
592	20231218	093500	204032520	5840	5830	5840	5830	41
593	20231218	093400	203793090	5830	5830	5830	5830	153
594	20231218	093300	202901100	5840	5860	5860	5840	559
595	20231218	093200	199633400	5860	5860	5860	5860	1
596	20231218	093100	199627540	5890	5890	5890	5890	10
597	20231218	093000	199568640	5890	5860	5890	5850	158
598	20231218	092900	198643400	5850	5860	5860	5850	260
599	20231218	092800	197121300	5880	5880	5880	5880	500
600	20231218	092700	194181300	5880	5850	5880	5850	337
601	20231218	092600	192203440	5860	5860	5860	5860	10
602	20231218	092500	192144840	5860	5850	5860	5850	351
603	20231218	092400	190088490	5860	5840	5860	5840	101
604	20231218	092300	189496650	5830	5830	5830	5830	20
605	20231218	092200	189380050	5830	5830	5830	5830	52
606	20231218	092100	189076890	5840	5850	5860	5840	452
607	20231218	092000	186431770	5850	5850	5850	5850	5
608	20231218	091900	186402520	5850	5850	5850	5850	0
609	20231218	091800	186402520	5850	5840	5850	5840	1414
610	20231218	091700	178131810	5830	5810	5830	5810	590
611	20231218	091600	174694820	5830	5830	5840	5810	1044
612	20231218	091500	168623810	5830	5830	5830	5830	18
613	20231218	091400	168518870	5810	5800	5830	5800	1183
614	20231218	091300	161636490	5790	5850	5860	5780	6800
615	20231218	091200	122086740	5860	5880	5880	5840	2076
616	20231218	091100	109928990	5890	5890	5900	5880	196
617	20231218	091000	108774470	5900	5910	5910	5900	438
618	20231218	090900	106189100	5930	5940	5950	5910	1223
619	20231218	090800	98918030	5940	5920	5940	5920	1920
620	20231218	090700	87539320	5910	5900	5910	5890	1334
621	20231218	090600	79671160	5900	5900	5900	5900	665
622	20231218	090500	75747660	5900	5920	5940	5900	2092
623	20231218	090400	63374260	5920	5920	5940	5920	2113
624	20231218	090300	50849680	5910	5880	5910	5880	579
625	20231218	090200	47434900	5850	5860	5860	5850	1373
626	20231218	090100	39401150	5860	5880	5880	5860	1291
627	20231218	090000	31833470	5910	5920	5920	5880	3901